Legrand SA (VIE:LR)
Austria
· Delayed Price · Currency is EUR 135.65
-3.05 (-2.20%)
At close: Mar 6, 2026
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 137.40 | 138.40 | 135.65 | 135.65 | 135.65 | -2.20% | - |
| Mar 5, 2026 | 140.85 | 141.70 | 138.70 | 138.70 | 138.70 | -3.18% | - |
| Mar 4, 2026 | 141.75 | 143.90 | 141.20 | 143.25 | 143.25 | 0.46% | 158 |
| Mar 3, 2026 | 147.70 | 147.70 | 142.60 | 142.60 | 142.60 | -4.42% | 158 |
| Mar 2, 2026 | 149.40 | 150.25 | 148.75 | 149.20 | 149.20 | -2.83% | 237 |
| Feb 27, 2026 | 154.50 | 154.90 | 153.55 | 153.55 | 153.55 | -1.19% | - |
| Feb 26, 2026 | 154.85 | 156.55 | 154.85 | 155.40 | 155.40 | -0.29% | - |
| Feb 25, 2026 | 157.10 | 157.10 | 155.80 | 155.85 | 155.85 | 1.23% | - |
| Feb 24, 2026 | 153.30 | 153.95 | 153.05 | 153.95 | 153.95 | -0.55% | - |
| Feb 23, 2026 | 153.60 | 154.80 | 153.60 | 154.80 | 154.80 | 2.89% | - |
| Feb 20, 2026 | 151.05 | 151.45 | 150.45 | 150.45 | 150.45 | 1.14% | - |
| Feb 19, 2026 | 150.60 | 150.60 | 148.75 | 148.75 | 148.75 | -0.50% | - |
| Feb 18, 2026 | 149.85 | 150.60 | 149.50 | 149.50 | 149.50 | 0.47% | - |
| Feb 17, 2026 | 150.40 | 150.40 | 148.30 | 148.80 | 148.80 | -0.90% | - |
| Feb 16, 2026 | 149.95 | 151.25 | 149.95 | 150.15 | 150.15 | 2.14% | - |
| Feb 13, 2026 | 148.70 | 148.70 | 146.10 | 147.00 | 147.00 | -2.39% | - |
| Feb 12, 2026 | 150.35 | 154.80 | 150.35 | 150.60 | 150.60 | 3.93% | 60 |
| Feb 11, 2026 | 140.85 | 144.90 | 140.50 | 144.90 | 144.90 | 2.84% | 60 |
| Feb 10, 2026 | 141.50 | 141.75 | 140.90 | 140.90 | 140.90 | -0.56% | - |
| Feb 9, 2026 | 142.05 | 142.05 | 140.45 | 141.70 | 141.70 | 1.29% | 56 |
| Feb 6, 2026 | 137.45 | 139.90 | 137.45 | 139.90 | 139.90 | 2.91% | - |
| Feb 5, 2026 | 137.15 | 138.55 | 135.95 | 135.95 | 135.95 | -0.37% | 220 |
| Feb 4, 2026 | 137.35 | 138.65 | 136.45 | 136.45 | 136.45 | 1.15% | - |
| Feb 3, 2026 | 137.05 | 137.05 | 134.90 | 134.90 | 134.90 | 0.04% | - |
| Feb 2, 2026 | 132.95 | 134.85 | 132.95 | 134.85 | 134.85 | -0.22% | - |
| Jan 30, 2026 | 135.85 | 136.25 | 135.15 | 135.15 | 135.15 | -1.99% | - |
| Jan 29, 2026 | 136.65 | 137.90 | 136.65 | 137.90 | 137.90 | 4.35% | - |
| Jan 28, 2026 | 133.35 | 133.35 | 132.15 | 132.15 | 132.15 | 0.30% | - |
| Jan 27, 2026 | 131.65 | 131.80 | 130.25 | 131.75 | 131.75 | 2.29% | - |
| Jan 26, 2026 | 127.20 | 128.80 | 127.20 | 128.80 | 128.80 | 1.54% | - |
| Jan 23, 2026 | 124.70 | 126.85 | 124.40 | 126.85 | 126.85 | 0.24% | - |
| Jan 22, 2026 | 125.60 | 126.55 | 125.60 | 126.55 | 126.55 | 1.61% | - |
| Jan 21, 2026 | 124.50 | 124.55 | 123.85 | 124.55 | 124.55 | 0.12% | 67 |
| Jan 20, 2026 | 123.35 | 124.40 | 122.10 | 124.40 | 124.40 | -1.19% | - |
| Jan 19, 2026 | 125.90 | 126.00 | 125.50 | 125.90 | 125.90 | -1.02% | - |
| Jan 16, 2026 | 127.85 | 127.85 | 127.05 | 127.20 | 127.20 | 0.28% | - |
| Jan 15, 2026 | 127.30 | 127.30 | 126.15 | 126.85 | 126.85 | 0.16% | - |
| Jan 14, 2026 | 127.15 | 128.15 | 126.65 | 126.65 | 126.65 | -0.24% | - |
| Jan 13, 2026 | 127.00 | 127.15 | 126.75 | 126.95 | 126.95 | 0.79% | - |
| Jan 12, 2026 | 126.00 | 126.00 | 125.25 | 125.95 | 125.95 | 0.72% | - |
| Jan 9, 2026 | 125.45 | 125.45 | 125.05 | 125.05 | 125.05 | 0.36% | - |
| Jan 8, 2026 | 126.45 | 126.45 | 124.60 | 124.60 | 124.60 | -2.66% | - |
| Jan 7, 2026 | 126.35 | 128.00 | 125.55 | 128.00 | 128.00 | 1.83% | - |
| Jan 6, 2026 | 124.25 | 125.70 | 124.25 | 125.70 | 125.70 | -2.41% | - |
| Jan 5, 2026 | 128.55 | 129.20 | 128.50 | 128.80 | 128.80 | 0.82% | - |
| Jan 2, 2026 | 127.45 | 127.75 | 127.35 | 127.75 | 127.75 | 0.27% | - |
| Dec 30, 2025 | 126.50 | 127.40 | 126.50 | 127.40 | 127.40 | 0.12% | - |
| Dec 29, 2025 | 127.05 | 127.25 | 126.20 | 127.25 | 127.25 | 0.35% | - |
| Dec 23, 2025 | 127.05 | 127.05 | 126.80 | 126.80 | 126.80 | 0.48% | - |
| Dec 22, 2025 | 125.80 | 126.20 | 125.80 | 126.20 | 126.20 | 0.76% | - |
| Dec 19, 2025 | 124.60 | 125.35 | 124.60 | 125.25 | 125.25 | 0.80% | - |
| Dec 18, 2025 | 123.80 | 124.25 | 123.50 | 124.25 | 124.25 | -0.68% | - |
| Dec 17, 2025 | 125.85 | 125.85 | 125.10 | 125.10 | 125.10 | -0.48% | - |
| Dec 16, 2025 | 125.10 | 125.90 | 125.10 | 125.70 | 125.70 | 0.04% | - |
| Dec 15, 2025 | 124.10 | 126.00 | 124.10 | 125.65 | 125.65 | -0.95% | - |
| Dec 12, 2025 | 126.70 | 127.50 | 126.70 | 126.85 | 126.85 | 0.16% | - |
| Dec 11, 2025 | 128.80 | 128.80 | 126.15 | 126.65 | 126.65 | -2.13% | - |
| Dec 10, 2025 | 129.80 | 130.25 | 129.40 | 129.40 | 129.40 | -0.27% | - |
| Dec 9, 2025 | 132.20 | 132.20 | 129.50 | 129.75 | 129.75 | -0.15% | - |
| Dec 8, 2025 | 129.00 | 130.00 | 129.00 | 129.95 | 129.95 | 0.15% | - |
| Dec 5, 2025 | 130.30 | 131.05 | 129.75 | 129.75 | 129.75 | -0.12% | - |
| Dec 4, 2025 | 128.80 | 130.05 | 128.80 | 129.90 | 129.90 | 2.85% | - |
| Dec 3, 2025 | 129.35 | 129.35 | 126.30 | 126.30 | 126.30 | -1.94% | - |
| Dec 2, 2025 | 128.90 | 130.65 | 128.80 | 128.80 | 128.80 | -0.16% | - |
| Dec 1, 2025 | 129.65 | 129.65 | 128.50 | 129.00 | 129.00 | -0.88% | - |
| Nov 28, 2025 | 130.55 | 130.70 | 130.15 | 130.15 | 130.15 | -0.42% | - |
| Nov 27, 2025 | 129.40 | 130.70 | 129.40 | 130.70 | 130.70 | 1.08% | - |
| Nov 26, 2025 | 129.50 | 129.50 | 128.95 | 129.30 | 129.30 | 0.94% | - |
| Nov 25, 2025 | 128.10 | 128.10 | 127.55 | 128.10 | 128.10 | 0.20% | - |
| Nov 24, 2025 | 128.05 | 128.05 | 127.75 | 127.85 | 127.85 | 0.63% | 6 |
| Nov 21, 2025 | 126.35 | 127.05 | 126.35 | 127.05 | 127.05 | -3.75% | - |
| Nov 20, 2025 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 2.25% | - |
| Nov 19, 2025 | 127.60 | 129.10 | 127.60 | 129.10 | 129.10 | 2.06% | - |
| Nov 18, 2025 | 127.45 | 128.55 | 126.35 | 126.50 | 126.50 | -2.80% | 212 |
| Nov 17, 2025 | 129.95 | 130.30 | 129.95 | 130.15 | 130.15 | 0.77% | - |
| Nov 14, 2025 | 129.55 | 129.65 | 128.85 | 129.15 | 129.15 | -2.71% | - |
| Nov 13, 2025 | 133.05 | 133.05 | 131.95 | 132.75 | 132.75 | -0.26% | - |
| Nov 12, 2025 | 132.55 | 134.45 | 132.55 | 133.10 | 133.10 | 0.91% | - |
| Nov 11, 2025 | 130.85 | 131.90 | 130.85 | 131.90 | 131.90 | -0.45% | - |
| Nov 10, 2025 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 2.08% | - |
| Nov 7, 2025 | 129.55 | 129.80 | 129.55 | 129.80 | 129.80 | -1.03% | - |
| Nov 6, 2025 | 131.85 | 131.85 | 130.55 | 131.15 | 131.15 | -10.96% | - |
| Nov 5, 2025 | 147.10 | 147.35 | 147.10 | 147.30 | 147.30 | -0.30% | - |
| Nov 4, 2025 | 147.30 | 147.75 | 146.70 | 147.75 | 147.75 | -1.50% | - |
| Nov 3, 2025 | 149.10 | 150.00 | 148.80 | 150.00 | 150.00 | 0.81% | - |
| Oct 31, 2025 | 149.25 | 149.25 | 148.25 | 148.80 | 148.80 | 0.34% | 25 |
| Oct 30, 2025 | 148.65 | 148.65 | 148.30 | 148.30 | 148.30 | -0.70% | - |
| Oct 29, 2025 | 148.55 | 149.35 | 148.55 | 149.35 | 149.35 | 0.50% | - |
| Oct 28, 2025 | 147.75 | 148.60 | 147.65 | 148.60 | 148.60 | -0.44% | - |
| Oct 27, 2025 | 149.65 | 149.65 | 149.15 | 149.25 | 149.25 | 1.12% | - |
| Oct 24, 2025 | 146.65 | 147.60 | 146.60 | 147.60 | 147.60 | 0.75% | - |
| Oct 23, 2025 | 145.45 | 146.50 | 145.45 | 146.50 | 146.50 | -1.41% | - |
| Oct 22, 2025 | 146.85 | 148.70 | 146.85 | 148.60 | 148.60 | 1.47% | - |
| Oct 21, 2025 | 146.85 | 146.85 | 146.10 | 146.45 | 146.45 | 0.21% | - |
| Oct 20, 2025 | 146.40 | 146.40 | 145.45 | 146.15 | 146.15 | - | - |
| Oct 17, 2025 | 145.05 | 146.15 | 145.05 | 146.15 | 146.15 | -0.71% | - |
| Oct 16, 2025 | 145.00 | 147.20 | 144.75 | 147.20 | 147.20 | 0.89% | - |
| Oct 15, 2025 | 145.25 | 145.90 | 145.25 | 145.90 | 145.90 | 1.81% | - |
| Oct 14, 2025 | 142.25 | 143.30 | 141.35 | 143.30 | 143.30 | -0.07% | - |
| Oct 13, 2025 | 146.10 | 146.10 | 143.40 | 143.40 | 143.40 | -0.10% | - |